Dynamic Holding Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.200	25.350	24.400	24.650	22.508	12,761,758
2023-05-10	25.500	25.900	24.900	25.250	23.056	12,446,123
2023-05-09	27.650	27.700	25.200	25.350	23.147	41,100,046
2023-05-08	26.300	28.300	25.900	28.000	25.567	44,914,920
2023-05-05	25.650	26.100	25.050	25.750	23.512	11,516,995
2023-05-04	25.950	26.300	25.300	25.650	23.421	26,425,278
2023-05-03	24.800	25.850	24.500	25.300	23.102	18,330,911
2023-05-02	24.600	25.100	24.300	24.800	22.645	8,341,923
2023-04-28	24.000	24.600	24.000	24.400	22.280	9,420,003
2023-04-27	23.500	23.750	23.000	23.600	21.549	3,796,011
2023-04-26	23.350	23.700	23.050	23.500	21.458	4,820,638
2023-04-25	23.850	24.100	22.900	23.100	21.093	7,032,745
2023-04-24	23.750	24.350	23.550	23.800	21.732	5,115,889
2023-04-21	24.200	24.400	23.350	23.500	21.458	11,100,368
2023-04-20	24.800	25.650	24.200	24.400	22.280	23,388,661
2023-04-19	24.150	24.500	23.900	24.250	22.143	8,073,913
2023-04-18	24.450	24.850	24.000	24.100	22.006	8,190,304
2023-04-17	24.150	24.700	24.050	24.200	22.097	8,476,993
2023-04-14	24.500	24.600	23.700	23.800	21.732	13,871,773
2023-04-13	25.050	25.200	24.300	24.400	22.280	16,620,532
2023-04-12	24.450	25.100	24.250	25.050	22.873	21,107,821
2023-04-11	23.900	24.750	23.700	24.150	22.051	20,916,538
2023-04-10	23.600	24.450	23.200	24.100	22.006	24,248,035
2023-04-07	22.800	23.100	22.600	22.900	20.910	5,224,291
2023-04-06	23.000	23.750	22.700	22.800	20.819	9,742,953
2023-03-31	23.200	23.200	22.600	22.950	20.956	11,584,068
2023-03-30	23.250	23.300	22.500	23.000	21.001	18,764,266
2023-03-29	22.800	24.050	22.650	22.950	20.956	75,151,884
2023-03-28	20.650	22.700	20.650	22.350	20.408	51,203,511
2023-03-27	21.700	21.850	20.500	20.650	18.856	19,004,930
2023-03-24	20.300	21.450	20.150	21.350	19.495	23,476,762
2023-03-23	19.450	20.100	19.450	19.950	18.216	4,696,270
2023-03-22	19.450	20.300	19.350	19.550	17.851	19,159,920
2023-03-21	18.400	18.950	18.300	18.950	17.303	2,548,201
2023-03-20	17.850	18.450	17.850	18.200	16.618	1,555,380
2023-03-17	17.800	18.100	17.750	17.800	16.253	1,177,237
2023-03-16	17.450	17.850	17.250	17.550	16.025	1,844,279
2023-03-15	17.700	17.750	17.500	17.550	16.025	411,533
2023-03-14	17.550	17.700	17.350	17.600	16.071	600,888
2023-03-13	17.600	17.600	17.250	17.550	16.025	757,869
2023-03-10	18.000	18.000	17.500	17.600	16.071	1,641,871
2023-03-09	18.600	18.600	18.000	18.050	16.482	1,852,098
2023-03-08	18.500	18.650	18.300	18.600	16.984	934,484
2023-03-07	18.200	18.600	18.200	18.550	16.938	1,665,608
2023-03-06	17.950	18.300	17.900	18.150	16.573	1,067,133
2023-03-03	17.800	17.950	17.750	17.800	16.253	1,373,857
2023-03-02	17.700	17.800	17.600	17.750	16.208	594,895
2023-03-01	17.750	17.750	17.600	17.650	16.116	721,156
2023-02-24	18.150	18.200	17.800	17.800	16.253	622,395
2023-02-23	17.950	18.100	17.900	18.100	16.527	819,237
2023-02-22	17.950	17.950	17.750	17.850	16.299	766,766
2023-02-21	17.900	18.300	17.900	18.150	16.573	1,784,638
2023-02-20	17.650	17.850	17.650	17.850	16.299	713,826
2023-02-17	17.650	17.700	17.550	17.650	16.116	374,685
2023-02-16	17.650	17.900	17.650	17.700	16.162	810,867
2023-02-15	17.600	17.650	17.500	17.550	16.025	367,446
2023-02-14	17.600	17.700	17.550	17.550	16.025	351,473
2023-02-13	17.600	17.700	17.500	17.600	16.071	542,131
2023-02-10	17.850	17.900	17.500	17.500	15.979	818,972
2023-02-09	17.550	17.900	17.500	17.850	16.299	1,346,356

← NewerPage 15 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.0800 TWD
2025-05-27	1.4974 TWD
2024-07-11	1.4974 TWD
2023-07-13	0.7985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.